18,320€
-1,82%
Echtzeit-Aktienkurs Cie Immobiliere De Belgique S.A.
Bid:
Ask:
Aktienkurse zur Cie Immobiliere De Belgique S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,96 | 19,00 | 18,55 | 18,60 | -1,48% | - |
| 04.11.2024 | 18,93 | 19,12 | 18,85 | 18,88 | 0,27% | - |
| 01.11.2024 | 18,81 | 18,92 | 18,61 | 18,83 | 0,05% | - |
| 31.10.2024 | 18,71 | 19,02 | 18,52 | 18,82 | -0,11% | - |
| 30.10.2024 | 19,18 | 19,22 | 18,84 | 18,84 | -1,98% | - |
| 29.10.2024 | 19,55 | 19,61 | 19,21 | 19,22 | -1,28% | - |
| 28.10.2024 | 19,68 | 19,73 | 19,37 | 19,47 | -0,10% | - |
| 25.10.2024 | 19,10 | 19,70 | 19,06 | 19,49 | 2,04% | - |
| 24.10.2024 | 19,16 | 19,25 | 18,96 | 19,10 | 0,00% | - |
| 23.10.2024 | 19,33 | 19,51 | 18,92 | 19,10 | -1,29% | - |
| 22.10.2024 | 19,47 | 19,48 | 19,17 | 19,35 | -0,72% | - |
| 21.10.2024 | 19,54 | 19,60 | 19,33 | 19,49 | -0,51% | - |
| 18.10.2024 | 19,78 | 19,79 | 19,42 | 19,59 | -0,86% | - |
| 17.10.2024 | 19,98 | 20,07 | 19,74 | 19,76 | -1,15% | - |
| 16.10.2024 | 19,94 | 20,16 | 19,88 | 19,99 | 0,15% | - |
| 15.10.2024 | 20,08 | 20,18 | 19,94 | 19,96 | -0,65% | - |
| 14.10.2024 | 20,02 | 20,12 | 19,91 | 20,09 | 0,37% | 32,00 |
| 11.10.2024 | 19,99 | 20,08 | 19,96 | 20,02 | -0,05% | - |
| 10.10.2024 | 20,28 | 20,31 | 19,94 | 20,03 | -1,35% | - |
| 09.10.2024 | 21,05 | 21,18 | 20,29 | 20,30 | -3,56% | - |
| 08.10.2024 | 21,05 | 21,35 | 21,03 | 21,05 | -0,59% | - |
| 07.10.2024 | 21,65 | 21,83 | 21,13 | 21,18 | -2,31% | - |
| 04.10.2024 | 21,53 | 21,78 | 21,50 | 21,68 | 0,81% | - |
| 03.10.2024 | 21,63 | 21,80 | 21,48 | 21,50 | -1,15% | - |
| 02.10.2024 | 21,75 | 21,83 | 21,63 | 21,75 | 0,00% | - |
| 01.10.2024 | 22,10 | 22,25 | 21,65 | 21,75 | -1,81% | - |
| 30.09.2024 | 22,25 | 22,48 | 22,00 | 22,15 | -0,11% | - |
| 27.09.2024 | 22,40 | 22,48 | 21,33 | 22,18 | 0,00% | - |
| 26.09.2024 | 22,93 | 23,03 | 22,10 | 22,18 | -1,77% | - |
| 25.09.2024 | 22,55 | 22,78 | 22,53 | 22,58 | -0,55% | - |
| 24.09.2024 | 22,75 | 22,95 | 22,50 | 22,70 | 0,11% | - |
| 23.09.2024 | 22,75 | 22,75 | 22,58 | 22,68 | 0,00% | - |
| 20.09.2024 | 22,83 | 22,90 | 22,63 | 22,68 | -0,87% | - |
| 19.09.2024 | 23,03 | 23,20 | 22,68 | 22,88 | -0,11% | - |
| 18.09.2024 | 23,13 | 23,20 | 22,78 | 22,90 | -0,76% | - |
| 17.09.2024 | 23,58 | 23,75 | 22,95 | 23,08 | -1,81% | - |
| 16.09.2024 | 23,78 | 23,78 | 23,28 | 23,50 | -1,16% | - |
| 13.09.2024 | 24,40 | 24,50 | 23,03 | 23,78 | -2,26% | - |
| 12.09.2024 | 24,15 | 24,53 | 23,55 | 24,33 | 1,88% | - |
| 11.09.2024 | 23,90 | 24,25 | 23,58 | 23,88 | -0,62% | - |
| 10.09.2024 | 24,53 | 24,88 | 23,75 | 24,03 | -2,54% | - |
| 09.09.2024 | 23,65 | 24,70 | 23,50 | 24,65 | 4,89% | - |
| 06.09.2024 | 23,68 | 23,68 | 23,33 | 23,50 | -0,63% | - |
| 05.09.2024 | 23,80 | 23,93 | 23,55 | 23,65 | -1,25% | - |
| 04.09.2024 | 23,55 | 24,20 | 23,38 | 23,95 | 1,27% | - |
| 03.09.2024 | 24,15 | 24,20 | 23,63 | 23,65 | -2,17% | - |
| 02.09.2024 | 24,33 | 24,45 | 24,10 | 24,18 | -0,82% | - |
| 30.08.2024 | 23,95 | 24,45 | 23,95 | 24,38 | 4,17% | - |
| 29.08.2024 | 23,73 | 24,13 | 23,40 | 23,40 | -1,47% | - |
| 28.08.2024 | 24,28 | 24,43 | 23,63 | 23,75 | -2,46% | - |
| 27.08.2024 | 23,85 | 24,48 | 23,83 | 24,35 | 2,20% | - |
| 26.08.2024 | 24,10 | 24,10 | 23,38 | 23,83 | -1,24% | - |
| 23.08.2024 | 23,68 | 24,30 | 23,15 | 24,13 | 2,44% | - |
| 22.08.2024 | 23,40 | 23,90 | 23,30 | 23,55 | 0,43% | - |
| 21.08.2024 | 23,38 | 23,65 | 23,28 | 23,45 | 0,43% | - |
| 20.08.2024 | 24,08 | 24,15 | 23,30 | 23,35 | -3,01% | - |
| 19.08.2024 | 24,05 | 24,23 | 23,88 | 24,08 | 0,10% | - |
| 16.08.2024 | 24,80 | 25,35 | 23,88 | 24,05 | -3,12% | - |
| 15.08.2024 | 24,38 | 24,83 | 24,30 | 24,83 | 2,06% | - |
| 14.08.2024 | 24,33 | 24,43 | 24,10 | 24,33 | 0,21% | - |
| 13.08.2024 | 24,35 | 24,53 | 24,18 | 24,28 | 0,21% | - |
| 12.08.2024 | 24,63 | 24,63 | 24,13 | 24,23 | -1,32% | - |
| 09.08.2024 | 24,55 | 24,70 | 24,35 | 24,55 | -0,10% | - |
| 08.08.2024 | 24,40 | 25,45 | 24,28 | 24,58 | 1,34% | - |
| 07.08.2024 | 24,85 | 24,85 | 24,25 | 24,25 | -1,82% | - |
| 06.08.2024 | 24,20 | 24,83 | 23,88 | 24,70 | 2,49% | - |
| 05.08.2024 | 24,40 | 25,08 | 23,50 | 24,10 | -4,46% | - |
| 02.08.2024 | 24,93 | 25,80 | 24,78 | 25,23 | 0,10% | - |
| 01.08.2024 | 25,20 | 25,25 | 24,70 | 25,20 | 0,80% | - |
| 31.07.2024 | 25,73 | 25,83 | 24,98 | 25,00 | -2,25% | - |
| 30.07.2024 | 25,10 | 25,58 | 24,83 | 25,58 | 2,61% | - |
| 29.07.2024 | 25,23 | 25,23 | 24,83 | 24,93 | -0,80% | - |
| 26.07.2024 | 24,95 | 25,30 | 24,83 | 25,13 | 0,30% | - |
| 25.07.2024 | 24,83 | 25,18 | 24,58 | 25,05 | 0,70% | - |
| 24.07.2024 | 25,00 | 25,18 | 24,73 | 24,88 | -0,90% | - |
| 23.07.2024 | 25,45 | 25,73 | 25,10 | 25,10 | -0,89% | - |
| 22.07.2024 | 25,70 | 25,88 | 25,18 | 25,33 | -1,17% | - |
| 19.07.2024 | 25,35 | 26,15 | 25,23 | 25,63 | -0,19% | - |
| 18.07.2024 | 26,03 | 26,18 | 25,63 | 25,68 | -1,25% | - |
| 17.07.2024 | 25,38 | 26,85 | 25,28 | 26,00 | 1,86% | - |
| 16.07.2024 | 25,10 | 26,10 | 25,00 | 25,53 | 1,69% | - |
| 15.07.2024 | 25,13 | 25,83 | 25,05 | 25,10 | -0,20% | - |
| 12.07.2024 | 25,75 | 26,35 | 25,10 | 25,15 | -2,14% | - |
| 11.07.2024 | 24,78 | 25,95 | 24,45 | 25,70 | 3,73% | - |
| 10.07.2024 | 25,03 | 25,43 | 24,58 | 24,78 | -1,00% | - |
| 09.07.2024 | 25,40 | 25,90 | 24,98 | 25,03 | -2,44% | - |
| 08.07.2024 | 25,63 | 26,20 | 25,63 | 25,65 | -0,77% | - |
| 05.07.2024 | 25,83 | 25,90 | 25,35 | 25,85 | 1,08% | - |
| 04.07.2024 | 25,65 | 25,88 | 25,43 | 25,58 | -0,29% | - |
| 03.07.2024 | 25,30 | 25,65 | 25,05 | 25,65 | 1,79% | - |
| 02.07.2024 | 24,93 | 25,28 | 24,80 | 25,20 | 0,90% | - |
| 01.07.2024 | 24,88 | 25,43 | 24,70 | 24,98 | 1,83% | - |
| 28.06.2024 | 25,25 | 25,55 | 24,25 | 24,53 | -2,68% | - |
| 27.06.2024 | 25,53 | 25,65 | 25,15 | 25,20 | -1,18% | - |
| 26.06.2024 | 26,03 | 26,05 | 25,35 | 25,50 | -1,64% | - |
| 25.06.2024 | 25,88 | 26,15 | 25,75 | 25,93 | 0,39% | - |
| 24.06.2024 | 26,18 | 26,35 | 25,83 | 25,83 | -1,34% | - |
| 21.06.2024 | 25,70 | 26,28 | 25,65 | 26,18 | 1,85% | - |
| 20.06.2024 | 25,68 | 26,05 | 25,55 | 25,70 | 0,29% | - |
| 19.06.2024 | 25,60 | 25,90 | 25,43 | 25,63 | 0,29% | - |